Mercado fechado
BOVESPA
122.098,09 -608,91 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,36 (-0,31%) PETROLEO CRU
76,61 -0,38 (-0,49%) OURO
2.346,20 +0,40 (+0,02%) Bitcoin USD
67.841,41 +98,95 (+0,15%)
Western Digital Corporation (WDC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240816C00032500 | 2024-01-24 4:35PM EDT | 32.50 | 26.89 | 24.20 | 25.50 | 0.00 | - | 1 | 2 | 0.00% |
| WDC240816C00035000 | 2023-12-29 2:36PM EDT | 35.00 | 19.25 | 24.35 | 27.75 | 0.00 | - | 8 | 10 | 0.00% |
| WDC240816C00040000 | 2024-04-08 9:33AM EDT | 40.00 | 35.09 | 30.55 | 31.85 | 0.00 | - | 25 | 33 | 0.00% |
| WDC240816C00042500 | 2024-03-01 4:12PM EDT | 42.50 | 21.45 | 25.60 | 28.95 | 0.00 | - | 1 | 5 | 0.00% |
| WDC240816C00045000 | 2024-04-26 9:54AM EDT | 45.00 | 23.50 | 30.20 | 32.55 | 0.00 | - | 1 | 34 | 87.45% |
| WDC240816C00047500 | 2024-04-24 1:43PM EDT | 47.50 | 23.20 | 26.50 | 29.00 | 0.00 | - | 1 | 71 | 82.52% |
| WDC240816C00050000 | 2024-05-21 1:03PM EDT | 50.00 | 24.65 | 23.60 | 28.10 | -0.62 | -2.45% | 1 | 74 | 61.23% |
| WDC240816C00052500 | 2024-05-24 2:01PM EDT | 52.50 | 23.25 | 21.00 | 25.50 | 0.00 | - | 6 | 322 | 52.64% |
| WDC240816C00055000 | 2024-05-31 10:13AM EDT | 55.00 | 20.94 | 20.45 | 21.80 | -1.12 | -5.08% | 30 | 203 | 55.08% |
| WDC240816C00057500 | 2024-05-30 3:57PM EDT | 57.50 | 17.80 | 18.05 | 19.90 | -3.10 | -14.83% | 1 | 343 | 54.69% |
| WDC240816C00060000 | 2024-05-22 10:12AM EDT | 60.00 | 15.38 | 16.45 | 17.30 | 0.00 | - | 10 | 340 | 53.69% |
| WDC240816C00062500 | 2024-05-15 3:58PM EDT | 62.50 | 13.22 | 14.30 | 15.00 | -1.63 | -10.98% | 1 | 301 | 50.24% |
| WDC240816C00065000 | 2024-05-31 3:40PM EDT | 65.00 | 12.00 | 11.95 | 13.45 | +0.43 | +3.72% | 206 | 529 | 56.18% |
| WDC240816C00067500 | 2024-05-31 12:38PM EDT | 67.50 | 9.40 | 9.15 | 11.40 | -0.53 | -5.34% | 3 | 704 | 52.42% |
| WDC240816C00070000 | 2024-05-31 2:13PM EDT | 70.00 | 7.95 | 7.60 | 9.75 | -2.05 | -20.50% | 1 | 964 | 51.29% |
| WDC240816C00072500 | 2024-05-31 11:02AM EDT | 72.50 | 6.15 | 7.00 | 8.05 | -2.60 | -29.71% | 1 | 7,665 | 48.78% |
| WDC240816C00075000 | 2024-05-31 3:57PM EDT | 75.00 | 5.70 | 5.65 | 5.80 | -1.45 | -20.28% | 77 | 9,540 | 41.31% |
| WDC240816C00077500 | 2024-05-31 3:39PM EDT | 77.50 | 4.25 | 4.50 | 4.65 | -1.65 | -27.97% | 13 | 554 | 40.88% |
| WDC240816C00080000 | 2024-05-31 3:58PM EDT | 80.00 | 3.60 | 3.55 | 4.65 | -1.15 | -24.21% | 139 | 10,988 | 47.75% |
| WDC240816C00082500 | 2024-05-31 3:59PM EDT | 82.50 | 2.83 | 2.63 | 2.98 | -1.02 | -26.49% | 157 | 345 | 41.09% |
| WDC240816C00085000 | 2024-05-31 11:10AM EDT | 85.00 | 1.82 | 2.10 | 2.37 | -1.07 | -37.02% | 3 | 5,285 | 41.32% |
| WDC240816C00090000 | 2024-05-31 3:42PM EDT | 90.00 | 1.20 | 1.21 | 1.47 | -0.47 | -28.14% | 17 | 363 | 41.72% |
| WDC240816C00095000 | 2024-05-24 1:57PM EDT | 95.00 | 0.73 | 0.65 | 0.79 | 0.00 | - | 316 | 586 | 40.67% |
| WDC240816C00100000 | 2024-05-30 2:04PM EDT | 100.00 | 0.50 | 0.37 | 0.46 | -0.16 | -24.24% | 1 | 263 | 41.04% |
| WDC240816C00110000 | 2024-05-10 10:05AM EDT | 110.00 | 0.25 | 0.06 | 0.47 | 0.00 | - | 7 | 9 | 51.27% |
Opções de vendapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WDC240816P00025000 | 2024-05-09 10:58AM EDT | 25.00 | 0.04 | 0.00 | 0.68 | 0.00 | - | 3 | 9 | 132.42% |
| WDC240816P00030000 | 2024-04-05 3:34PM EDT | 30.00 | 0.10 | 0.00 | 1.33 | 0.00 | - | 25 | 75 | 128.13% |
| WDC240816P00035000 | 2024-05-13 10:04AM EDT | 35.00 | 0.10 | 0.00 | 0.94 | 0.00 | - | 3 | 4 | 101.27% |
| WDC240816P00037500 | 2024-04-11 3:45PM EDT | 37.50 | 0.28 | 0.03 | 0.35 | 0.00 | - | 1 | 18 | 78.91% |
| WDC240816P00040000 | 2024-03-27 11:37AM EDT | 40.00 | 0.30 | 0.02 | 0.68 | 0.00 | - | 1 | 40 | 80.76% |
| WDC240816P00042500 | 2024-03-25 12:54PM EDT | 42.50 | 0.47 | 0.09 | 1.55 | 0.00 | - | 2 | 1,100 | 89.16% |
| WDC240816P00045000 | 2024-05-28 11:31AM EDT | 45.00 | 0.18 | 0.03 | 1.22 | 0.00 | - | 2 | 116 | 76.56% |
| WDC240816P00047500 | 2024-05-28 12:24PM EDT | 47.50 | 0.19 | 0.05 | 0.52 | 0.00 | - | 30 | 77 | 59.03% |
| WDC240816P00050000 | 2024-05-02 12:10PM EDT | 50.00 | 0.43 | 0.15 | 0.58 | 0.00 | - | 1 | 24 | 56.15% |
| WDC240816P00052500 | 2024-05-21 12:15PM EDT | 52.50 | 0.21 | 0.09 | 0.68 | 0.00 | - | 4 | 171 | 51.17% |
| WDC240816P00055000 | 2024-05-16 1:59PM EDT | 55.00 | 0.34 | 0.21 | 0.36 | 0.00 | - | 1 | 1,147 | 45.02% |
| WDC240816P00057500 | 2024-05-29 3:36PM EDT | 57.50 | 0.39 | 0.38 | 0.57 | 0.00 | - | 21 | 368 | 44.51% |
| WDC240816P00060000 | 2024-05-29 11:22AM EDT | 60.00 | 0.55 | 0.55 | 0.67 | 0.00 | - | 5 | 566 | 40.77% |
| WDC240816P00062500 | 2024-05-31 11:16AM EDT | 62.50 | 1.05 | 0.78 | 0.98 | +0.20 | +23.53% | 5 | 510 | 39.75% |
| WDC240816P00065000 | 2024-05-30 3:24PM EDT | 65.00 | 1.40 | 0.98 | 1.56 | +0.29 | +26.13% | 1 | 816 | 40.50% |
| WDC240816P00067500 | 2024-05-31 11:20AM EDT | 67.50 | 2.12 | 0.41 | 1.94 | +0.61 | +40.40% | 7 | 404 | 37.65% |
| WDC240816P00070000 | 2024-05-31 2:41PM EDT | 70.00 | 2.96 | 2.42 | 2.66 | +0.83 | +38.97% | 12 | 2,113 | 36.82% |
| WDC240816P00072500 | 2024-05-31 12:33PM EDT | 72.50 | 4.15 | 3.40 | 3.60 | +1.25 | +43.10% | 10 | 377 | 36.30% |
| WDC240816P00075000 | 2024-05-31 1:21PM EDT | 75.00 | 5.25 | 3.55 | 4.65 | +1.40 | +36.36% | 3 | 225 | 35.16% |
| WDC240816P00077500 | 2024-05-31 10:55AM EDT | 77.50 | 7.20 | 5.55 | 6.00 | +2.15 | +42.57% | 1 | 81 | 34.74% |
| WDC240816P00080000 | 2024-05-29 3:09PM EDT | 80.00 | 6.45 | 5.55 | 7.60 | 0.00 | - | 6 | 108 | 34.73% |
| WDC240816P00082500 | 2024-05-29 2:51PM EDT | 82.50 | 7.95 | 8.10 | 9.30 | 0.00 | - | 6 | 20 | 34.08% |
| WDC240816P00085000 | 2024-05-30 10:08AM EDT | 85.00 | 11.04 | 9.15 | 11.20 | -0.31 | -2.73% | 2 | 8 | 33.72% |
| WDC240816P00090000 | 2024-04-15 1:34PM EDT | 90.00 | 20.45 | 14.85 | 15.10 | 0.00 | - | - | 2 | 28.37% |
© 2024 Yahoo. Todos os direitos reservados.